Grayscale Livepeer Trust (LPT) (GLIV)
OTCMKTS
· Delayed Price · Currency is USD
6.50
0.00 (0.00%)
Mar 18, 2025, 4:00 PM EST
GLIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Mar 17, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Mar 14, 2025 | 6.96 | 6.96 | 6.50 | 6.50 | 6.50 | 1.44% | 280 |
| Mar 13, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - | 60 |
| Mar 12, 2025 | 6.10 | 6.41 | 6.10 | 6.41 | 6.41 | -1.42% | 806 |
| Mar 11, 2025 | 5.92 | 6.50 | 5.87 | 6.50 | 6.50 | 2.48% | 672 |
| Mar 10, 2025 | 6.50 | 6.50 | 5.87 | 6.34 | 6.34 | -22.55% | 1,900 |
| Mar 7, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 5.81% | 129 |
| Mar 6, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -2.64% | 163 |
| Mar 5, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 3 |
| Mar 4, 2025 | 7.25 | 7.95 | 7.20 | 7.95 | 7.95 | 6.00% | 1,066 |
| Mar 3, 2025 | 8.25 | 8.25 | 7.50 | 7.50 | 7.50 | 4.17% | 1,172 |
| Feb 28, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 194 |
| Feb 27, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Feb 26, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 632 |
| Feb 25, 2025 | 8.29 | 8.29 | 6.01 | 7.20 | 7.20 | -19.55% | 2,156 |
| Feb 24, 2025 | 8.53 | 8.95 | 8.28 | 8.95 | 8.95 | -0.56% | 478 |
| Feb 21, 2025 | 9.75 | 10.00 | 9.00 | 9.00 | 9.00 | -9.91% | 2,501 |
| Feb 20, 2025 | 9.50 | 10.00 | 9.50 | 9.99 | 9.99 | 11.58% | 1,480 |
| Feb 19, 2025 | 9.03 | 9.03 | 8.50 | 8.95 | 8.95 | -5.76% | 1,314 |
| Feb 18, 2025 | 9.25 | 9.50 | 9.00 | 9.50 | 9.50 | -5.00% | 1,504 |
| Feb 14, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 56 |
| Feb 13, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -8.93% | 113 |
| Feb 12, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - | 5 |
| Feb 11, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 3.29% | 1,249 |
| Feb 10, 2025 | 10.63 | 10.63 | 10.40 | 10.63 | 10.63 | 11.89% | 612 |
| Feb 7, 2025 | 9.01 | 10.50 | 9.01 | 9.50 | 9.50 | 9.83% | 3,721 |
| Feb 6, 2025 | 9.33 | 9.33 | 8.60 | 8.65 | 8.65 | -2.81% | 3,650 |
| Feb 5, 2025 | 9.10 | 9.10 | 8.90 | 8.90 | 8.90 | -1.11% | 627 |
| Feb 4, 2025 | 9.50 | 10.92 | 9.00 | 9.00 | 9.00 | -1.10% | 6,893 |
| Feb 3, 2025 | 9.41 | 10.00 | 8.10 | 9.10 | 9.10 | -10.34% | 13,192 |
| Jan 31, 2025 | 10.32 | 10.39 | 10.15 | 10.15 | 10.15 | - | 1,759 |
| Jan 30, 2025 | 10.75 | 10.75 | 10.04 | 10.15 | 10.15 | -5.58% | 3,312 |
| Jan 29, 2025 | 10.65 | 10.75 | 9.59 | 10.75 | 10.75 | 3.61% | 1,799 |
| Jan 28, 2025 | 10.50 | 10.59 | 10.10 | 10.38 | 10.38 | 5.33% | 1,678 |
| Jan 27, 2025 | 11.00 | 12.00 | 9.64 | 9.85 | 9.85 | -19.26% | 3,168 |
| Jan 24, 2025 | 12.00 | 13.00 | 11.90 | 12.20 | 12.20 | 2.52% | 4,419 |
| Jan 23, 2025 | 13.05 | 14.00 | 11.81 | 11.90 | 11.90 | -10.19% | 1,714 |
| Jan 22, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 1.92% | 273 |
| Jan 21, 2025 | 14.00 | 14.10 | 13.00 | 13.00 | 13.00 | -10.34% | 2,723 |
| Jan 17, 2025 | 15.00 | 15.00 | 14.50 | 14.50 | 14.50 | -0.34% | 1,839 |
| Jan 16, 2025 | 14.99 | 17.00 | 14.55 | 14.55 | 14.55 | -3.00% | 2,686 |
| Jan 15, 2025 | 13.52 | 15.00 | 13.50 | 15.00 | 15.00 | 11.24% | 4,272 |
| Jan 14, 2025 | 12.05 | 13.67 | 12.05 | 13.48 | 13.48 | 7.87% | 513 |
| Jan 13, 2025 | 12.75 | 13.59 | 12.00 | 12.50 | 12.50 | -1.11% | 2,062 |
| Jan 10, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -9.39% | 619 |
| Jan 8, 2025 | 13.27 | 13.98 | 12.61 | 13.95 | 13.95 | 1.06% | 1,205 |
| Jan 7, 2025 | 14.51 | 15.01 | 13.80 | 13.80 | 13.80 | -9.55% | 1,902 |
| Jan 6, 2025 | 16.00 | 16.00 | 15.26 | 15.26 | 15.26 | - | 1,146 |
| Jan 3, 2025 | 15.50 | 17.50 | 15.26 | 15.26 | 15.26 | -1.55% | 632 |